Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 69.15 | 70.49 | 68.23 | 69.17 | 796,484 | -0.60(-0.86%) |
Oct 28, 2021 | 70.13 | 70.98 | 69.48 | 69.77 | 1,132,771 | -0.08(-0.11%) |
Oct 27, 2021 | 71.42 | 71.54 | 69.74 | 69.85 | 723,705 | -0.90(-1.27%) |
Oct 26, 2021 | 72.64 | 70.02 | 70.75 | 976,699 | -1.30(-1.80%) | |
Oct 25, 2021 | 70.95 | 72.75 | 70.75 | 72.05 | 632,955 | +1.37(+1.94%) |
Oct 22, 2021 | 72.54 | 72.63 | 69.98 | 70.68 | 1,288,085 | -2.14(-2.94%) |
Oct 21, 2021 | 74.43 | 74.67 | 72.71 | 72.82 | 935,347 | -1.14(-1.54%) |
Oct 20, 2021 | 75.10 | 75.50 | 71.67 | 73.96 | 1,457,891 | -2.83(-3.69%) |
Oct 19, 2021 | 76.48 | 77.59 | 75.47 | 76.79 | 420,929 | +0.87(+1.15%) |
Oct 18, 2021 | 74.86 | 76.32 | 73.70 | 75.92 | 478,898 | +0.49(+0.65%) |
Oct 15, 2021 | 77.84 | 77.97 | 75.11 | 75.43 | 491,065 | -1.34(-1.75%) |
Oct 14, 2021 | 75.53 | 77.61 | 74.97 | 76.77 | 1,013,458 | +1.89(+2.52%) |
Oct 13, 2021 | 75.14 | 75.55 | 73.12 | 74.88 | 843,631 | -0.39(-0.52%) |
Oct 12, 2021 | 76.09 | 76.91 | 75.01 | 75.27 | 482,959 | -0.50(-0.66%) |
Oct 11, 2021 | 77.26 | 78.90 | 75.75 | 75.77 | 561,422 | -2.38(-3.05%) |
Oct 08, 2021 | 78.02 | 78.65 | 77.25 | 78.15 | 546,798 | +0.12(+0.15%) |
Oct 07, 2021 | 78.78 | 80.00 | 77.79 | 78.03 | 493,688 | -0.25(-0.32%) |
Oct 06, 2021 | 77.06 | 79.12 | 76.27 | 78.28 | 515,708 | -0.06(-0.08%) |
Oct 05, 2021 | 77.05 | 79.52 | 76.62 | 78.34 | 760,911 | +1.10(+1.42%) |
Oct 04, 2021 | 80.87 | 80.87 | 76.81 | 77.24 | 788,872 | -4.20(-5.16%) |
Oct 01, 2021 | 79.31 | 82.16 | 78.55 | 81.44 | 657,450 | +2.98(+3.80%) |
Sep 30, 2021 | 79.89 | 79.89 | 77.59 | 78.46 | 719,125 | -1.20(-1.51%) |
Sep 29, 2021 | 82.73 | 83.24 | 79.39 | 79.66 | 681,684 | -2.00(-2.45%) |
Sep 28, 2021 | 83.80 | 83.80 | 81.38 | 81.66 | 529,261 | -2.16(-2.58%) |
Sep 27, 2021 | 86.03 | 86.43 | 83.82 | 83.82 | 460,053 | -2.18(-2.53%) |
Sep 24, 2021 | 83.71 | 86.92 | 83.70 | 86.00 | 689,535 | +2.44(+2.92%) |
Sep 23, 2021 | 82.27 | 84.29 | 82.25 | 83.56 | 950,403 | +2.01(+2.46%) |
Sep 22, 2021 | 82.01 | 84.05 | 81.40 | 81.55 | 666,650 | -0.31(-0.38%) |
Sep 21, 2021 | 81.80 | 82.74 | 80.55 | 81.86 | 417,758 | -0.23(-0.28%) |
Sep 20, 2021 | 82.25 | 83.16 | 80.30 | 82.09 | 759,694 | -1.88(-2.24%) |
Sep 17, 2021 | 85.98 | 86.80 | 83.72 | 83.97 | 997,727 | -1.51(-1.77%) |
Sep 16, 2021 | 82.15 | 86.08 | 82.15 | 85.48 | 783,913 | +3.48(+4.24%) |
Sep 15, 2021 | 82.05 | 82.50 | 80.80 | 82.00 | 607,740 | -0.35(-0.43%) |
Sep 14, 2021 | 84.90 | 84.90 | 81.81 | 82.35 | 679,182 | -2.20(-2.60%) |
Sep 13, 2021 | 82.43 | 84.72 | 81.13 | 84.55 | 615,515 | +2.39(+2.91%) |
Sep 10, 2021 | 85.00 | 85.70 | 82.06 | 82.16 | 772,133 | -2.33(-2.76%) |
Sep 09, 2021 | 85.00 | 86.48 | 84.31 | 84.49 | 495,837 | -0.27(-0.32%) |
Sep 08, 2021 | 86.51 | 87.04 | 84.31 | 84.76 | 489,226 | -1.38(-1.60%) |
Sep 07, 2021 | 85.35 | 86.74 | 84.03 | 86.14 | 571,941 | +0.78(+0.91%) |
Sep 03, 2021 | 86.49 | 86.49 | 84.79 | 85.36 | 384,850 | -1.18(-1.36%) |
Sep 02, 2021 | 88.31 | 89.45 | 86.07 | 86.54 | 385,996 | -1.27(-1.45%) |
Sep 01, 2021 | 86.75 | 88.39 | 86.20 | 87.81 | 445,484 | +1.06(+1.22%) |
Aug 31, 2021 | 86.10 | 86.96 | 85.81 | 86.75 | 432,807 | +0.60(+0.70%) |
Aug 30, 2021 | 87.81 | 88.04 | 86.00 | 86.15 | 387,505 | -1.88(-2.14%) |
Aug 27, 2021 | 86.03 | 89.24 | 85.88 | 88.03 | 569,277 | +2.42(+2.83%) |
Aug 26, 2021 | 86.69 | 88.07 | 85.14 | 85.61 | 351,005 | -1.25(-1.44%) |
Aug 25, 2021 | 87.10 | 88.41 | 85.67 | 86.86 | 616,231 | -0.38(-0.44%) |
Aug 24, 2021 | 85.97 | 87.69 | 85.23 | 87.24 | 444,196 | +2.06(+2.42%) |
Aug 23, 2021 | 84.35 | 85.90 | 83.63 | 85.18 | 490,105 | +1.03(+1.22%) |
Aug 20, 2021 | 83.71 | 84.71 | 83.50 | 84.15 | 393,535 | +0.56(+0.67%) |
Aug 19, 2021 | 84.84 | 85.60 | 82.87 | 83.59 | 550,638 | -1.90(-2.22%) |
Aug 18, 2021 | 86.50 | 87.38 | 85.15 | 85.49 | 570,944 | -1.40(-1.61%) |
Aug 17, 2021 | 86.15 | 87.22 | 85.16 | 86.89 | 534,359 | -0.20(-0.23%) |
Aug 16, 2021 | 88.80 | 89.00 | 86.03 | 87.09 | 476,378 | -2.35(-2.63%) |
Aug 13, 2021 | 90.96 | 91.47 | 89.01 | 89.44 | 413,431 | -1.97(-2.16%) |
Aug 12, 2021 | 91.01 | 92.44 | 90.51 | 91.41 | 386,191 | -0.33(-0.36%) |
Aug 11, 2021 | 92.57 | 92.57 | 90.26 | 91.74 | 479,159 | +0.00(+0.00%) |
Aug 10, 2021 | 90.62 | 93.36 | 89.98 | 91.74 | 823,230 | +1.79(+1.99%) |
Aug 09, 2021 | 89.94 | 90.72 | 87.72 | 89.95 | 799,370 | -0.41(-0.45%) |
Aug 06, 2021 | 90.89 | 91.50 | 89.00 | 90.36 | 975,171 | -2.36(-2.55%) |
Aug 05, 2021 | 92.00 | 94.18 | 91.31 | 92.72 | 1,433,154 | +0.50(+0.54%) |
Aug 04, 2021 | 92.31 | 94.35 | 91.80 | 92.22 | 587,573 | -0.87(-0.93%) |
Aug 03, 2021 | 99.50 | 99.50 | 92.54 | 93.09 | 1,333,388 | -6.19(-6.23%) |